ニチレキグループの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/02/13 | 2,401 | 2,444 | 2,396 | 2,414 | +15 | +0.6% | 56,000 |
2024/02/09 | 2,399 | 2,445 | 2,383 | 2,399 | -29 | -1.2% | 62,200 |
2024/02/08 | 2,425 | 2,441 | 2,395 | 2,428 | -17 | -0.7% | 49,700 |
2024/02/07 | 2,439 | 2,447 | 2,426 | 2,445 | +5 | +0.2% | 28,800 |
2024/02/06 | 2,460 | 2,466 | 2,425 | 2,440 | -17 | -0.7% | 49,500 |
2024/02/05 | 2,475 | 2,485 | 2,446 | 2,457 | -15 | -0.6% | 40,000 |
2024/02/02 | 2,517 | 2,517 | 2,465 | 2,472 | -44 | -1.7% | 45,200 |
2024/02/01 | 2,504 | 2,526 | 2,502 | 2,516 | -2 | -0.1% | 30,400 |
2024/01/31 | 2,500 | 2,519 | 2,495 | 2,518 | +15 | +0.6% | 32,100 |
2024/01/30 | 2,524 | 2,534 | 2,503 | 2,503 | -21 | -0.8% | 43,400 |
2024/01/29 | 2,501 | 2,541 | 2,501 | 2,524 | +27 | +1.1% | 25,200 |
2024/01/26 | 2,503 | 2,520 | 2,480 | 2,497 | -8 | -0.3% | 52,000 |
2024/01/25 | 2,518 | 2,538 | 2,500 | 2,505 | -10 | -0.4% | 54,000 |
2024/01/24 | 2,566 | 2,589 | 2,515 | 2,515 | -78 | -3% | 58,300 |
2024/01/23 | 2,593 | 2,600 | 2,567 | 2,593 | ±0 | ±0% | 41,400 |
2024/01/22 | 2,588 | 2,614 | 2,569 | 2,593 | +22 | +0.9% | 44,400 |
2024/01/19 | 2,591 | 2,601 | 2,555 | 2,571 | -18 | -0.7% | 77,100 |
2024/01/18 | 2,451 | 2,591 | 2,451 | 2,589 | +151 | +6.2% | 131,600 |
2024/01/17 | 2,500 | 2,500 | 2,438 | 2,438 | -80 | -3.2% | 100,000 |
2024/01/16 | 2,470 | 2,555 | 2,450 | 2,518 | +68 | +2.8% | 87,200 |
2024/01/15 | 2,412 | 2,466 | 2,412 | 2,450 | +46 | +1.9% | 53,700 |
2024/01/12 | 2,450 | 2,450 | 2,388 | 2,404 | -38 | -1.6% | 53,300 |
2024/01/11 | 2,445 | 2,464 | 2,416 | 2,442 | +16 | +0.7% | 53,200 |
2024/01/10 | 2,410 | 2,444 | 2,399 | 2,426 | +20 | +0.8% | 51,700 |
2024/01/09 | 2,451 | 2,481 | 2,391 | 2,406 | -53 | -2.2% | 77,300 |
2024/01/05 | 2,459 | 2,472 | 2,438 | 2,459 | ±0 | ±0% | 50,100 |
2024/01/04 | 2,535 | 2,544 | 2,400 | 2,459 | +43 | +1.8% | 96,300 |
2023/12/29 | 2,409 | 2,422 | 2,393 | 2,416 | +7 | +0.3% | 57,500 |
2023/12/28 | 2,380 | 2,409 | 2,380 | 2,409 | -2 | -0.1% | 60,100 |
2023/12/27 | 2,399 | 2,420 | 2,392 | 2,411 | +9 | +0.4% | 45,200 |
2023/12/26 | 2,430 | 2,430 | 2,390 | 2,402 | -21 | -0.9% | 55,900 |
2023/12/25 | 2,451 | 2,455 | 2,420 | 2,423 | +22 | +0.9% | 39,000 |
2023/12/22 | 2,399 | 2,415 | 2,397 | 2,401 | +2 | +0.1% | 30,500 |
2023/12/21 | 2,390 | 2,407 | 2,384 | 2,399 | -3 | -0.1% | 34,000 |
2023/12/20 | 2,398 | 2,409 | 2,389 | 2,402 | -16 | -0.7% | 52,100 |
2023/12/19 | 2,426 | 2,426 | 2,395 | 2,418 | +14 | +0.6% | 31,700 |
2023/12/18 | 2,386 | 2,407 | 2,365 | 2,404 | +19 | +0.8% | 50,200 |
2023/12/15 | 2,386 | 2,397 | 2,365 | 2,385 | +15 | +0.6% | 55,400 |
2023/12/14 | 2,356 | 2,376 | 2,355 | 2,370 | +19 | +0.8% | 46,000 |
2023/12/13 | 2,339 | 2,362 | 2,314 | 2,351 | +26 | +1.1% | 46,000 |
2023/12/12 | 2,314 | 2,332 | 2,312 | 2,325 | +16 | +0.7% | 34,700 |
2023/12/11 | 2,275 | 2,312 | 2,275 | 2,309 | +45 | +2% | 37,500 |
2023/12/08 | 2,326 | 2,327 | 2,256 | 2,264 | -48 | -2.1% | 60,600 |
2023/12/07 | 2,346 | 2,346 | 2,290 | 2,312 | -42 | -1.8% | 66,200 |
2023/12/06 | 2,290 | 2,359 | 2,286 | 2,354 | +56 | +2.4% | 47,000 |
2023/12/05 | 2,288 | 2,306 | 2,286 | 2,298 | -2 | -0.1% | 62,200 |
2023/12/04 | 2,286 | 2,328 | 2,286 | 2,300 | -2 | -0.1% | 44,900 |
2023/12/01 | 2,272 | 2,304 | 2,256 | 2,302 | +16 | +0.7% | 91,300 |
2023/11/30 | 2,250 | 2,295 | 2,250 | 2,286 | +32 | +1.4% | 24,300 |
2023/11/29 | 2,264 | 2,267 | 2,245 | 2,254 | -30 | -1.3% | 41,400 |
201~
250
件表示中 / 3594件
類似銘柄と比較する
現在ご覧いただいている「ニチレキG」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
ニチレキG | 242,400円 | +8.4% | +12.7% | 3.09% | 15.50倍 | 0.96倍 |
|
道路舗装等の改質アスファルト・乳剤でトップ。一般舗装工事の受注、施工は地域子会社が担当 |
出光興産 | 100,300円 | -0.2% | -51.2% | 3.59% | 10.54倍 | 0.71倍 |
|
石油元売り2位。石油化学や原油・石炭開発も。昭和シェル石油と19年4月1日に経営統合 |
コスモエネHD | 675,100円 | +17.2% | +2.1% | 4.44% | 7.25倍 | 0.96倍 |
|
石油元売り大手を傘下に置く持株会社。風力発電など再エネで多角化。岩谷産業の持分会社 |
ユシロ 化 | 212,900円 | +4.8% | +21.9% | 4.60% | 7.02倍 | 0.67倍 |
|
金属加工油剤で国内首位。車などの部品製造時に使う切削油剤が柱。海外でも日系企業が主顧客 |
日本コークス | 9,500円 | -12.2% | -34.1% | 0.00% | 30.74倍 | 0.52倍 |
|
コークス製造の大手。日本製鉄・住商系。石炭の輸入販売や粉体化工機も。前身は三井鉱山 |
市場注目の銘柄
チャート関連のコラム